Nestlé S.A. (NSRGF)
OTCMKTS
· Delayed Price · Currency is USD
104.39
+2.06 (2.01%)
Jun 12, 2025, 3:45 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 103.70 | 105.52 | 103.70 | 104.45 | - | 2.07% | 3,080 |
| Jun 11, 2025 | 103.49 | 104.97 | 101.79 | 102.33 | 102.33 | -0.66% | 2,813 |
| Jun 10, 2025 | 103.62 | 105.15 | 103.01 | 103.01 | 103.01 | -0.17% | 3,709 |
| Jun 9, 2025 | 104.70 | 106.39 | 102.93 | 103.19 | 103.19 | -1.07% | 1,700 |
| Jun 6, 2025 | 103.93 | 105.68 | 103.81 | 104.31 | 104.31 | -1.81% | 2,228 |
| Jun 5, 2025 | 105.12 | 106.99 | 105.12 | 106.23 | 106.23 | -0.42% | 2,301 |
| Jun 4, 2025 | 105.62 | 106.91 | 104.82 | 106.68 | 106.68 | 1.30% | 2,811 |
| Jun 3, 2025 | 104.87 | 106.26 | 104.81 | 105.31 | 105.31 | -1.38% | 27,024 |
| Jun 2, 2025 | 106.97 | 106.97 | 105.37 | 106.79 | 106.79 | 1.03% | 2,862 |
| May 30, 2025 | 105.75 | 107.47 | 105.70 | 105.70 | 105.70 | -0.92% | 4,829 |
| May 29, 2025 | 104.90 | 106.68 | 103.53 | 106.68 | 106.68 | -0.29% | 3,560 |
| May 28, 2025 | 106.25 | 106.99 | 104.30 | 106.99 | 106.99 | -0.20% | 14,889 |
| May 27, 2025 | 109.03 | 109.03 | 107.04 | 107.21 | 107.21 | -0.08% | 4,890 |
| May 23, 2025 | 107.69 | 108.28 | 105.65 | 107.30 | 107.30 | 1.47% | 45,141 |
| May 22, 2025 | 105.30 | 107.33 | 105.30 | 105.74 | 105.74 | -0.81% | 5,342 |
| May 21, 2025 | 105.65 | 107.96 | 105.33 | 106.60 | 106.60 | 1.66% | 5,443 |
| May 20, 2025 | 104.90 | 106.36 | 104.48 | 104.86 | 104.86 | -0.33% | 8,196 |
| May 19, 2025 | 104.00 | 105.20 | 102.92 | 105.20 | 105.20 | 2.71% | 7,635 |
| May 16, 2025 | 103.43 | 103.60 | 100.23 | 102.43 | 102.43 | -1.56% | 4,374 |
| May 15, 2025 | 102.95 | 104.05 | 101.39 | 104.05 | 104.05 | 2.58% | 3,730 |
| May 14, 2025 | 99.91 | 102.00 | 99.37 | 101.43 | 101.43 | -0.33% | 5,371 |
| May 13, 2025 | 101.14 | 102.12 | 99.76 | 101.76 | 101.76 | -0.88% | 1,094 |
| May 12, 2025 | 103.13 | 103.51 | 100.58 | 102.67 | 102.67 | -0.55% | 4,773 |
| May 9, 2025 | 106.00 | 106.47 | 103.23 | 103.23 | 103.23 | -2.18% | 2,513 |
| May 8, 2025 | 104.68 | 106.79 | 102.00 | 105.53 | 105.53 | -1.38% | 3,033 |
| May 7, 2025 | 106.37 | 108.13 | 104.31 | 107.00 | 107.00 | 1.39% | 17,140 |
| May 6, 2025 | 107.37 | 108.40 | 104.80 | 105.53 | 105.53 | -0.90% | 1,393 |
| May 5, 2025 | 106.58 | 107.65 | 105.90 | 106.49 | 106.49 | 1.20% | 2,297 |
| May 2, 2025 | 107.50 | 107.50 | 103.45 | 105.23 | 105.23 | -0.65% | 3,380 |
| May 1, 2025 | 107.56 | 107.56 | 101.88 | 105.92 | 105.92 | 0.86% | 2,286 |
| Apr 30, 2025 | 105.00 | 107.27 | 104.31 | 105.01 | 105.01 | -0.69% | 2,431 |
| Apr 29, 2025 | 105.22 | 106.42 | 103.78 | 105.74 | 105.74 | 2.12% | 5,114 |
| Apr 28, 2025 | 104.49 | 105.61 | 101.83 | 103.54 | 103.54 | 1.13% | 17,086 |
| Apr 25, 2025 | 104.97 | 105.18 | 101.72 | 102.39 | 102.39 | -1.22% | 4,687 |
| Apr 24, 2025 | 104.51 | 106.83 | 103.65 | 103.65 | 103.65 | -0.64% | 1,686 |
| Apr 23, 2025 | 106.00 | 107.80 | 104.32 | 104.32 | 104.32 | -1.82% | 711 |
| Apr 22, 2025 | 108.00 | 108.00 | 106.00 | 106.25 | 102.61 | -0.22% | 1,657 |
| Apr 21, 2025 | 108.32 | 109.35 | 104.53 | 106.49 | 102.84 | 0.27% | 1,899 |
| Apr 17, 2025 | 106.34 | 108.23 | 105.00 | 106.20 | 102.56 | -0.59% | 3,108 |
| Apr 16, 2025 | 105.00 | 107.79 | 103.51 | 106.83 | 103.17 | 4.57% | 2,538 |
| Apr 15, 2025 | 103.75 | 105.39 | 102.16 | 102.16 | 98.66 | -1.92% | 6,030 |
| Apr 14, 2025 | 103.17 | 105.66 | 102.12 | 104.16 | 100.59 | -0.33% | 3,487 |
| Apr 11, 2025 | 104.25 | 105.85 | 102.06 | 104.50 | 100.92 | 3.30% | 6,059 |
| Apr 10, 2025 | 99.97 | 102.80 | 98.93 | 101.16 | 97.69 | 0.62% | 4,679 |
| Apr 9, 2025 | 97.69 | 106.70 | 96.97 | 100.54 | 97.10 | 1.63% | 2,477 |
| Apr 8, 2025 | 98.90 | 100.64 | 97.44 | 98.93 | 95.54 | 1.61% | 8,027 |
| Apr 7, 2025 | 97.05 | 99.38 | 95.72 | 97.36 | 94.02 | -3.05% | 8,056 |
| Apr 4, 2025 | 105.26 | 105.26 | 100.00 | 100.43 | 96.98 | -3.43% | 6,145 |
| Apr 3, 2025 | 104.50 | 106.73 | 103.98 | 103.99 | 100.43 | 2.66% | 3,896 |
| Apr 2, 2025 | 101.62 | 102.94 | 100.35 | 101.29 | 97.82 | -0.13% | 4,222 |